Cotação atual, histórico e gráfico do papel: BRAV3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BRAV3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/11/2026	-4,29%	-0,79	17,63	17,94	17,36	17,98	85M	15.671
30/10/2026	3,14%	0,56	18,42	18,12	17,95	18,55	76M	12.252
29/10/2026	-2,62%	-0,48	17,86	18,20	17,80	18,42	45M	10.081
28/10/2026	-2,55%	-0,48	18,34	18,86	18,32	19,08	62M	11.533
27/10/2026	-1,41%	-0,27	18,82	19,01	18,69	19,49	104M	19.197
26/10/2026	-11,99%	-2,60	19,09	19,11	18,96	19,94	167M	39.799
23/10/2026	2,80%	0,59	21,69	21,10	21,05	21,69	163M	15.086
22/10/2026	0,29%	0,06	21,10	21,20	20,87	21,42	71M	8.665
21/10/2026	0,33%	0,07	21,04	20,97	20,74	21,26	80M	11.302
20/10/2026	0,05%	0,01	20,97	21,25	20,64	21,39	92M	13.476
19/10/2026	-0,19%	-0,04	20,96	20,80	20,79	21,11	54M	9.192
16/10/2026	1,50%	0,31	21,00	20,89	20,83	21,57	107M	17.466
15/10/2026	0,68%	0,14	20,69	20,20	20,15	20,78	56M	8.762
14/10/2026	-1,72%	-0,36	20,55	20,80	20,40	20,92	87M	16.030
13/10/2026	1,65%	0,34	20,91	20,50	20,00	21,08	101M	16.427
09/10/2026	0,00%	0,00	20,57	20,62	20,36	21,00	131M	24.749
08/10/2026	3,42%	0,68	20,57	20,10	20,05	20,84	114M	19.385
07/10/2026	3,32%	0,64	19,89	19,44	19,40	19,99	97M	17.792
06/10/2026	0,79%	0,15	19,25	19,00	18,90	19,51	82M	15.702
05/10/2026	1,06%	0,20	19,10	19,00	18,86	19,80	100M	19.133
02/10/2026	3,96%	0,72	18,90	18,05	18,05	19,00	61M	11.328
01/10/2026	0,33%	0,06	18,18	18,26	18,13	18,50	95M	8.203
30/09/2026	-0,60%	-0,11	18,12	18,49	18,12	18,59	34M	7.332
29/09/2026	1,50%	0,27	18,23	17,75	17,62	18,42	64M	9.815
28/09/2026	3,16%	0,55	17,96	17,43	17,38	18,03	44M	7.608
25/09/2026	-0,40%	-0,07	17,41	17,41	17,30	17,53	25M	6.148
24/09/2026	-0,68%	-0,12	17,48	17,65	17,48	17,75	25M	5.863
23/09/2026	-1,62%	-0,29	17,60	17,80	17,57	18,02	40M	7.535
22/09/2026	2,82%	0,49	17,89	17,18	17,18	17,89	54M	10.177
21/09/2026	0,29%	0,05	17,40	17,31	17,08	17,41	37M	7.307
18/09/2026	-0,97%	-0,17	17,35	17,50	17,34	17,54	181M	7.254
17/09/2026	-1,18%	-0,21	17,52	17,61	17,50	17,79	50M	9.404
16/09/2026	-1,01%	-0,18	17,73	17,80	17,55	17,81	59M	10.065
15/09/2026	0,90%	0,16	17,91	17,71	17,57	18,10	49M	8.826
14/09/2026	-2,95%	-0,54	17,75	18,45	17,72	18,60	76M	9.061
11/09/2026	-2,76%	-0,52	18,29	18,50	18,29	18,64	52M	6.907
10/09/2026	2,12%	0,39	18,81	18,53	18,53	19,04	71M	10.260
09/09/2026	0,93%	0,17	18,42	18,33	18,28	18,61	49M	6.375
08/09/2026	2,07%	0,37	18,25	18,25	18,25	18,89	86M	12.064
04/09/2026	-4,18%	-0,78	17,88	18,60	17,88	18,63	94M	11.109
03/09/2026	-1,37%	-0,26	18,66	19,05	18,50	19,20	64M	14.988
02/09/2026	5,11%	0,92	18,92	18,14	18,01	19,03	95M	21.114
01/09/2026	5,08%	0,87	18,00	17,29	17,23	18,20	76M	12.353
31/08/2026	0,76%	0,13	17,13	17,40	17,13	17,48	63M	7.277
28/08/2026	-2,86%	-0,50	17,00	17,57	16,97	17,65	52M	7.326
27/08/2026	-1,24%	-0,22	17,50	17,75	17,50	17,89	60M	9.558
26/08/2026	-2,64%	-0,48	17,72	17,83	17,55	18,22	92M	11.462
25/08/2026	0,28%	0,05	18,20	17,90	17,80	18,25	65M	11.785
24/08/2026	-3,46%	-0,65	18,15	18,53	18,06	18,55	100M	10.496
21/08/2026	0,00%	0,00	18,80	18,90	18,72	19,02	81M	9.207
20/08/2026	1,08%	0,20	18,80	18,69	18,58	19,01	90M	10.734
19/08/2026	-0,75%	-0,14	18,60	18,87	18,58	19,16	112M	8.710
18/08/2026	0,48%	0,09	18,74	18,61	18,54	18,88	59M	9.455
17/08/2026	1,47%	0,27	18,65	18,38	18,33	18,70	81M	10.801
14/08/2026	0,16%	0,03	18,38	18,12	17,89	18,40	126M	12.980
13/08/2026	-1,87%	-0,35	18,35	18,65	18,20	19,01	84M	11.988
12/08/2026	0,27%	0,05	18,70	18,64	18,49	19,04	98M	9.786
11/08/2026	0,81%	0,15	18,65	18,42	18,42	19,00	91M	8.563
10/08/2026	1,26%	0,23	18,50	18,28	18,25	18,60	84M	10.024
07/08/2026	-1,35%	-0,25	18,27	18,50	17,86	18,58	158M	20.166
06/08/2026	-4,78%	-0,93	18,52	18,86	18,30	18,95	203M	23.677
05/08/2026	2,64%	0,50	19,45	18,90	18,54	19,54	355M	25.930
04/08/2026	-4,58%	-0,91	18,95	18,99	18,50	19,36	224M	17.561
03/08/2026	0,30%	0,06	19,86	18,79	18,10	19,86	185M	19.279
31/07/2026	-2,89%	-0,59	19,80	20,43	19,73	20,48	179M	19.420
30/07/2026	-2,07%	-0,43	20,39	20,81	20,39	21,02	234M	25.930
29/07/2026	-0,14%	-0,03	20,82	20,94	20,55	21,10	175M	17.650
28/07/2026	-0,71%	-0,15	20,85	21,24	20,59	21,43	269M	29.102
27/07/2026	1,74%	0,36	21,00	20,54	20,46	21,37	345M	21.587
24/07/2026	0,29%	0,06	20,64	20,45	20,22	20,64	174M	18.526
23/07/2026	1,03%	0,21	20,58	20,45	20,27	20,73	124M	13.545
22/07/2026	1,14%	0,23	20,37	20,35	20,19	20,48	102M	14.919
21/07/2026	0,80%	0,16	20,14	20,20	20,04	20,45	96M	12.296
20/07/2026	2,10%	0,41	19,98	19,57	19,51	20,10	123M	11.092
17/07/2026	-0,41%	-0,08	19,57	19,80	19,15	19,83	159M	20.480
16/07/2026	-2,00%	-0,40	19,65	20,09	19,47	20,09	120M	15.057
15/07/2026	0,15%	0,03	20,05	19,91	19,60	20,64	160M	22.253
14/07/2026	6,49%	1,22	20,02	18,91	18,76	20,30	195M	22.012
13/07/2026	-0,74%	-0,14	18,80	19,20	18,70	19,20	88M	12.218
10/07/2026	0,32%	0,06	18,94	19,00	18,88	19,35	122M	18.094
09/07/2026	0,00%	0,00	18,88	19,00	18,79	19,03	59M	10.021
08/07/2026	0,05%	0,01	18,88	19,23	18,60	19,23	106M	15.302
07/07/2026	2,00%	0,37	18,87	18,53	18,16	19,75	163M	18.607
06/07/2026	3,29%	0,59	18,50	17,81	17,45	18,88	109M	12.233
03/07/2026	0,06%	0,01	17,91	18,00	17,84	18,02	26M	3.944
02/07/2026	-3,24%	-0,60	17,90	18,54	17,77	18,69	100M	14.672
01/07/2026	-4,15%	-0,80	18,50	19,15	18,32	19,16	136M	19.366
30/06/2026	1,31%	0,25	19,30	18,89	18,75	19,30	46M	9.332
29/06/2026	-0,83%	-0,16	19,05	19,24	18,99	19,31	30M	4.115
26/06/2026	-0,05%	-0,01	19,21	19,05	18,95	19,21	31M	5.617
25/06/2026	1,16%	0,22	19,22	19,10	19,05	19,48	58M	8.799
24/06/2026	0,16%	0,03	19,00	18,72	18,63	19,00	40M	7.074
23/06/2026	1,12%	0,21	18,97	18,60	18,49	19,00	52M	8.892
22/06/2026	-1,21%	-0,23	18,76	18,84	18,70	19,01	79M	10.453
19/06/2026	-1,30%	-0,25	18,99	19,25	18,58	19,36	104M	12.212
18/06/2026	-3,27%	-0,65	19,24	19,88	19,12	19,99	93M	13.614
17/06/2026	1,27%	0,25	19,89	19,91	19,72	20,20	108M	17.421
16/06/2026	-2,68%	-0,54	19,64	19,48	19,28	20,04	132M	17.759
15/06/2026	-4,00%	-0,84	20,18	20,87	19,95	21,00	185M	18.273
12/06/2026	-0,14%	-0,03	21,02	20,88	20,63	21,10	94M	11.772
11/06/2026	-0,57%	-0,12	21,05	21,15	20,92	21,24	141M	14.874
10/06/2026	-0,38%	-0,08	21,17	20,86	20,78	21,17	135M	13.756
09/06/2026	-0,05%	-0,01	21,25	21,29	21,05	21,50	170M	21.197
08/06/2026	1,24%	0,26	21,26	21,10	21,02	21,40	180M	15.773
05/06/2026	1,20%	0,25	21,00	20,66	20,62	21,12	237M	18.043
03/06/2026	0,88%	0,18	20,75	20,46	20,08	21,04	159M	24.227
02/06/2026	-0,96%	-0,20	20,57	20,65	20,13	20,79	239M	21.366
01/06/2026	2,57%	0,52	20,77	20,43	20,13	20,84	142M	14.616
29/05/2026	0,05%	0,01	20,25	20,25	19,92	20,54	131M	11.143
28/05/2026	1,66%	0,33	20,24	20,08	19,73	20,46	123M	11.388
27/05/2026	-0,80%	-0,16	19,91	19,92	19,78	20,17	89M	8.406
26/05/2026	0,70%	0,14	20,07	20,40	19,49	20,40	226M	22.035
25/05/2026	0,76%	0,15	19,93	19,49	19,41	20,04	172M	11.786
22/05/2026	-1,84%	-0,37	19,78	20,01	19,48	20,18	202M	10.546
21/05/2026	2,03%	0,40	20,15	19,78	19,70	20,44	167M	22.347
20/05/2026	5,28%	0,99	19,75	18,65	18,65	19,90	256M	19.940
19/05/2026	-2,14%	-0,41	18,76	19,03	18,70	19,15	193M	12.973
18/05/2026	2,57%	0,48	19,17	18,60	18,52	19,19	175M	15.239
15/05/2026	2,75%	0,50	18,69	18,22	18,07	18,77	146M	17.996
14/05/2026	1,51%	0,27	18,19	18,04	17,92	18,29	126M	16.643
13/05/2026	1,53%	0,27	17,92	17,64	17,60	18,15	213M	27.216
12/05/2026	0,46%	0,08	17,65	17,65	17,44	17,98	106M	12.492
11/05/2026	0,17%	0,03	17,57	17,65	17,24	17,79	117M	14.829
08/05/2026	0,06%	0,01	17,54	17,59	17,28	17,74	148M	18.040
07/05/2026	-3,36%	-0,61	17,53	18,01	17,25	18,12	202M	27.725
06/05/2026	-1,84%	-0,34	18,14	18,13	18,01	18,61	170M	22.921
05/05/2026	-1,39%	-0,26	18,48	18,72	18,39	18,80	105M	13.037
04/05/2026	-2,04%	-0,39	18,74	19,18	18,70	19,25	122M	14.473
30/04/2026	1,22%	0,23	19,13	19,02	18,75	19,15	189M	11.368
29/04/2026	-0,74%	-0,14	18,90	19,24	18,86	19,53	156M	18.684
28/04/2026	0,26%	0,05	19,04	19,07	18,79	19,27	147M	17.253
27/04/2026	-0,11%	-0,02	18,99	18,80	18,79	19,33	175M	17.086
24/04/2026	-5,75%	-1,16	19,01	19,70	18,57	19,77	466M	47.731
23/04/2026	-	-	20,17	20,98	20,09	21,46	604M	54.486

Date,Open,High,Low,Close,Volume
03-Nov-26,17.94,17.98,17.36,17.63,85484122
30-Oct-26,18.12,18.55,17.95,18.42,76091475
29-Oct-26,18.20,18.42,17.80,17.86,44835877
28-Oct-26,18.86,19.08,18.32,18.34,62248751
27-Oct-26,19.01,19.49,18.69,18.82,103715000
26-Oct-26,19.11,19.94,18.96,19.09,166658035
23-Oct-26,21.10,21.69,21.05,21.69,163104650
22-Oct-26,21.20,21.42,20.87,21.10,71068903
21-Oct-26,20.97,21.26,20.74,21.04,79954868
20-Oct-26,21.25,21.39,20.64,20.97,91788044
19-Oct-26,20.80,21.11,20.79,20.96,53598426
16-Oct-26,20.89,21.57,20.83,21.00,106527323
15-Oct-26,20.20,20.78,20.15,20.69,56159936
14-Oct-26,20.80,20.92,20.40,20.55,86612407
13-Oct-26,20.50,21.08,20.00,20.91,100782729
09-Oct-26,20.62,21.00,20.36,20.57,131323895
08-Oct-26,20.10,20.84,20.05,20.57,113599995
07-Oct-26,19.44,19.99,19.40,19.89,96787533
06-Oct-26,19.00,19.51,18.90,19.25,81871945
05-Oct-26,19.00,19.80,18.86,19.10,99651163
02-Oct-26,18.05,19.00,18.05,18.90,61244825
01-Oct-26,18.26,18.50,18.13,18.18,95344194
30-Sep-26,18.49,18.59,18.12,18.12,34216077
29-Sep-26,17.75,18.42,17.62,18.23,63525250
28-Sep-26,17.43,18.03,17.38,17.96,44020364
25-Sep-26,17.41,17.53,17.30,17.41,24788382
24-Sep-26,17.65,17.75,17.48,17.48,24592675
23-Sep-26,17.80,18.02,17.57,17.60,39962495
22-Sep-26,17.18,17.89,17.18,17.89,53500430
21-Sep-26,17.31,17.41,17.08,17.40,36618945
18-Sep-26,17.50,17.54,17.34,17.35,181024894
17-Sep-26,17.61,17.79,17.50,17.52,49577110
16-Sep-26,17.80,17.81,17.55,17.73,58649003
15-Sep-26,17.71,18.10,17.57,17.91,48935092
14-Sep-26,18.45,18.60,17.72,17.75,75526907
11-Sep-26,18.50,18.64,18.29,18.29,51831823
10-Sep-26,18.53,19.04,18.53,18.81,70602590
09-Sep-26,18.33,18.61,18.28,18.42,49298423
08-Sep-26,18.25,18.89,18.25,18.25,86213461
04-Sep-26,18.60,18.63,17.88,17.88,94352828
03-Sep-26,19.05,19.20,18.50,18.66,63672844
02-Sep-26,18.14,19.03,18.01,18.92,95360153
01-Sep-26,17.29,18.20,17.23,18.00,75676374
31-Aug-26,17.40,17.48,17.13,17.13,62971264
28-Aug-26,17.57,17.65,16.97,17.00,52298476
27-Aug-26,17.75,17.89,17.50,17.50,59503981
26-Aug-26,17.83,18.22,17.55,17.72,91891724
25-Aug-26,17.90,18.25,17.80,18.20,65434079
24-Aug-26,18.53,18.55,18.06,18.15,99771656
21-Aug-26,18.90,19.02,18.72,18.80,81199567
20-Aug-26,18.69,19.01,18.58,18.80,89820383
19-Aug-26,18.87,19.16,18.58,18.60,112041294
18-Aug-26,18.61,18.88,18.54,18.74,58998474
17-Aug-26,18.38,18.70,18.33,18.65,80886573
14-Aug-26,18.12,18.40,17.89,18.38,126048654
13-Aug-26,18.65,19.01,18.20,18.35,83942726
12-Aug-26,18.64,19.04,18.49,18.70,97711416
11-Aug-26,18.42,19.00,18.42,18.65,90938913
10-Aug-26,18.28,18.60,18.25,18.50,83771196
07-Aug-26,18.50,18.58,17.86,18.27,158364099
06-Aug-26,18.86,18.95,18.30,18.52,202779841
05-Aug-26,18.90,19.54,18.54,19.45,354762544
04-Aug-26,18.99,19.36,18.50,18.95,224151112
03-Aug-26,18.79,19.86,18.10,19.86,184522110
31-Jul-26,20.43,20.48,19.73,19.80,178515148
30-Jul-26,20.81,21.02,20.39,20.39,234314337
29-Jul-26,20.94,21.10,20.55,20.82,175268571
28-Jul-26,21.24,21.43,20.59,20.85,269257476
27-Jul-26,20.54,21.37,20.46,21.00,345053067
24-Jul-26,20.45,20.64,20.22,20.64,173642299
23-Jul-26,20.45,20.73,20.27,20.58,123529966
22-Jul-26,20.35,20.48,20.19,20.37,101788894
21-Jul-26,20.20,20.45,20.04,20.14,96294897
20-Jul-26,19.57,20.10,19.51,19.98,122963654
17-Jul-26,19.80,19.83,19.15,19.57,158528935
16-Jul-26,20.09,20.09,19.47,19.65,119781735
15-Jul-26,19.91,20.64,19.60,20.05,160008057
14-Jul-26,18.91,20.30,18.76,20.02,194542100
13-Jul-26,19.20,19.20,18.70,18.80,87611277
10-Jul-26,19.00,19.35,18.88,18.94,122309298
09-Jul-26,19.00,19.03,18.79,18.88,58851596
08-Jul-26,19.23,19.23,18.60,18.88,106083146
07-Jul-26,18.53,19.75,18.16,18.87,162797597
06-Jul-26,17.81,18.88,17.45,18.50,109110994
03-Jul-26,18.00,18.02,17.84,17.91,26188827
02-Jul-26,18.54,18.69,17.77,17.90,100236206
01-Jul-26,19.15,19.16,18.32,18.50,136304700
30-Jun-26,18.89,19.30,18.75,19.30,46440449
29-Jun-26,19.24,19.31,18.99,19.05,29853072
26-Jun-26,19.05,19.21,18.95,19.21,31234343
25-Jun-26,19.10,19.48,19.05,19.22,57858056
24-Jun-26,18.72,19.00,18.63,19.00,39964743
23-Jun-26,18.60,19.00,18.49,18.97,51519561
22-Jun-26,18.84,19.01,18.70,18.76,78997872
19-Jun-26,19.25,19.36,18.58,18.99,104154683
18-Jun-26,19.88,19.99,19.12,19.24,93107937
17-Jun-26,19.91,20.20,19.72,19.89,107538234
16-Jun-26,19.48,20.04,19.28,19.64,131849295
15-Jun-26,20.87,21.00,19.95,20.18,185489216
12-Jun-26,20.88,21.10,20.63,21.02,93572529
11-Jun-26,21.15,21.24,20.92,21.05,140767813
10-Jun-26,20.86,21.17,20.78,21.17,135171428
09-Jun-26,21.29,21.50,21.05,21.25,169966675
08-Jun-26,21.10,21.40,21.02,21.26,179921782
05-Jun-26,20.66,21.12,20.62,21.00,237272372
03-Jun-26,20.46,21.04,20.08,20.75,158825909
02-Jun-26,20.65,20.79,20.13,20.57,239090810
01-Jun-26,20.43,20.84,20.13,20.77,141763460
29-May-26,20.25,20.54,19.92,20.25,131283253
28-May-26,20.08,20.46,19.73,20.24,122551768
27-May-26,19.92,20.17,19.78,19.91,89111992
26-May-26,20.40,20.40,19.49,20.07,225893605
25-May-26,19.49,20.04,19.41,19.93,171610972
22-May-26,20.01,20.18,19.48,19.78,201646280
21-May-26,19.78,20.44,19.70,20.15,167189036
20-May-26,18.65,19.90,18.65,19.75,256329091
19-May-26,19.03,19.15,18.70,18.76,192526801
18-May-26,18.60,19.19,18.52,19.17,174962284
15-May-26,18.22,18.77,18.07,18.69,145996848
14-May-26,18.04,18.29,17.92,18.19,126485525
13-May-26,17.64,18.15,17.60,17.92,213299435
12-May-26,17.65,17.98,17.44,17.65,105960739
11-May-26,17.65,17.79,17.24,17.57,116979880
08-May-26,17.59,17.74,17.28,17.54,148291273
07-May-26,18.01,18.12,17.25,17.53,202301696
06-May-26,18.13,18.61,18.01,18.14,169565293
05-May-26,18.72,18.80,18.39,18.48,104557970
04-May-26,19.18,19.25,18.70,18.74,121739680
30-Apr-26,19.02,19.15,18.75,19.13,188746151
29-Apr-26,19.24,19.53,18.86,18.90,155621287
28-Apr-26,19.07,19.27,18.79,19.04,147402734
27-Apr-26,18.80,19.33,18.79,18.99,174521192
24-Apr-26,19.70,19.77,18.57,19.01,466238819
23-Apr-26,20.98,21.46,20.09,20.17,604180631

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRAV3